住友電気工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 1,796.5 | 1,802 | 1,783 | 1,789 | +8.5 | +0.5% | 1,472,100 |
| 2023/12/26 | 1,807 | 1,807.5 | 1,772 | 1,780.5 | -3.5 | -0.2% | 1,247,400 |
| 2023/12/25 | 1,813 | 1,814 | 1,782.5 | 1,784 | +2.5 | +0.1% | 1,101,300 |
| 2023/12/22 | 1,778.5 | 1,789.5 | 1,771 | 1,781.5 | +8 | +0.5% | 1,214,300 |
| 2023/12/21 | 1,775.5 | 1,787 | 1,766.5 | 1,773.5 | -24.5 | -1.4% | 1,702,200 |
| 2023/12/20 | 1,793 | 1,812.5 | 1,792 | 1,798 | +27.5 | +1.6% | 2,268,100 |
| 2023/12/19 | 1,755 | 1,780 | 1,744 | 1,770.5 | +8 | +0.5% | 1,636,300 |
| 2023/12/18 | 1,763.5 | 1,769.5 | 1,746.5 | 1,762.5 | -1.5 | -0.1% | 1,654,100 |
| 2023/12/15 | 1,767.5 | 1,787 | 1,759.5 | 1,764 | +28.5 | +1.6% | 3,026,400 |
| 2023/12/14 | 1,769 | 1,784 | 1,724 | 1,735.5 | -73.5 | -4.1% | 3,273,700 |
| 2023/12/13 | 1,829 | 1,832 | 1,803.5 | 1,809 | +2.5 | +0.1% | 1,585,700 |
| 2023/12/12 | 1,831.5 | 1,841 | 1,806.5 | 1,806.5 | ±0 | ±0% | 2,276,300 |
| 2023/12/11 | 1,796.5 | 1,821 | 1,791.5 | 1,806.5 | +56 | +3.2% | 2,787,800 |
| 2023/12/08 | 1,795.5 | 1,795.5 | 1,728 | 1,750.5 | -57.5 | -3.2% | 3,825,800 |
| 2023/12/07 | 1,832.5 | 1,835 | 1,789 | 1,808 | -34 | -1.8% | 1,876,600 |
| 2023/12/06 | 1,807 | 1,852 | 1,807 | 1,842 | +25.5 | +1.4% | 1,657,100 |
| 2023/12/05 | 1,826.5 | 1,829 | 1,805 | 1,816.5 | -9.5 | -0.5% | 1,601,800 |
| 2023/12/04 | 1,831 | 1,836 | 1,815.5 | 1,826 | -22.5 | -1.2% | 1,436,200 |
| 2023/12/01 | 1,852 | 1,862.5 | 1,841.5 | 1,848.5 | +14.5 | +0.8% | 1,702,100 |
| 2023/11/30 | 1,818.5 | 1,834.5 | 1,814 | 1,834 | -1 | -0.1% | 3,330,400 |
| 2023/11/29 | 1,839.5 | 1,858.5 | 1,832 | 1,835 | -17.5 | -0.9% | 1,205,900 |
| 2023/11/28 | 1,851 | 1,864.5 | 1,845.5 | 1,852.5 | -5.5 | -0.3% | 1,342,500 |
| 2023/11/27 | 1,866 | 1,874.5 | 1,854.5 | 1,858 | -12 | -0.6% | 1,680,100 |
| 2023/11/24 | 1,868.5 | 1,891.5 | 1,862 | 1,870 | +32 | +1.7% | 2,555,700 |
| 2023/11/22 | 1,800.5 | 1,839.5 | 1,799 | 1,838 | +28.5 | +1.6% | 1,539,100 |
| 2023/11/21 | 1,815 | 1,819 | 1,793.5 | 1,809.5 | -18.5 | -1% | 1,946,000 |
| 2023/11/20 | 1,872 | 1,887 | 1,825 | 1,828 | -61.5 | -3.3% | 2,813,900 |
| 2023/11/17 | 1,854 | 1,889.5 | 1,853 | 1,889.5 | +15.5 | +0.8% | 1,884,500 |
| 2023/11/16 | 1,888.5 | 1,896.5 | 1,866 | 1,874 | -13.5 | -0.7% | 2,391,700 |
| 2023/11/15 | 1,900.5 | 1,905.5 | 1,873.5 | 1,887.5 | +1 | +0.1% | 3,070,600 |
| 2023/11/14 | 1,850 | 1,897.5 | 1,850 | 1,886.5 | +70.5 | +3.9% | 4,426,500 |
| 2023/11/13 | 1,814 | 1,819 | 1,794 | 1,816 | +17 | +0.9% | 2,393,300 |
| 2023/11/10 | 1,777 | 1,805 | 1,760.5 | 1,799 | -1 | -0.1% | 2,549,000 |
| 2023/11/09 | 1,791 | 1,806.5 | 1,772.5 | 1,800 | +2.5 | +0.1% | 2,254,000 |
| 2023/11/08 | 1,842.5 | 1,862 | 1,783 | 1,797.5 | -26.5 | -1.5% | 4,041,400 |
| 2023/11/07 | 1,820 | 1,828 | 1,794 | 1,824 | +22.5 | +1.2% | 4,403,200 |
| 2023/11/06 | 1,751 | 1,824 | 1,751 | 1,801.5 | +184.5 | +11.4% | 9,934,800 |
| 2023/11/02 | 1,652.5 | 1,654.5 | 1,604 | 1,617 | ±0 | ±0% | 3,103,500 |
| 2023/11/01 | 1,607 | 1,621 | 1,591 | 1,617 | +48 | +3.1% | 2,826,400 |
| 2023/10/31 | 1,585.5 | 1,586.5 | 1,549 | 1,569 | -2.5 | -0.2% | 3,298,700 |
| 2023/10/30 | 1,590 | 1,593.5 | 1,558.5 | 1,571.5 | -47.5 | -2.9% | 8,280,500 |
| 2023/10/27 | 1,603 | 1,627.5 | 1,600.5 | 1,619 | +33 | +2.1% | 2,393,900 |
| 2023/10/26 | 1,592.5 | 1,602 | 1,577.5 | 1,586 | -9 | -0.6% | 2,092,000 |
| 2023/10/25 | 1,612 | 1,613.5 | 1,594.5 | 1,595 | +6 | +0.4% | 2,091,700 |
| 2023/10/24 | 1,594 | 1,601 | 1,553 | 1,589 | -19 | -1.2% | 3,552,200 |
| 2023/10/23 | 1,598 | 1,623 | 1,592.5 | 1,608 | +2 | +0.1% | 2,621,600 |
| 2023/10/20 | 1,609 | 1,621.5 | 1,598.5 | 1,606 | -19 | -1.2% | 2,785,100 |
| 2023/10/19 | 1,630 | 1,633 | 1,621 | 1,625 | -33 | -2% | 2,148,800 |
| 2023/10/18 | 1,687 | 1,689.5 | 1,650.5 | 1,658 | -29 | -1.7% | 2,569,700 |
| 2023/10/17 | 1,695 | 1,716.5 | 1,675 | 1,687 | -4 | -0.2% | 2,042,700 |
351～
400
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「住友電」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 住友電 | 297,200円 | -3.8% | -9.5% | 3.36% | 12.20倍 | 1.01倍 |
|
電線首位。自動車用ワイヤハーネスで世界大手の一角。光ファイバーなど通信インフラも大手 |
| フジクラ | 689,900円 | -2.3% | -8.2% | 1.88% | 21.15倍 | 4.67倍 |
|
電線御三家の一角。独立系。光配線部材など情報通信関連の技術に強み。不動産収益厚い |
| 住友鉱 | 337,500円 | -3.5% | +218.6% | 3.88% | 15.91倍 | 0.50倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| ＪＸ金属 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
市場注目の銘柄
チャート関連のコラム
